Skyward Specialty Insurance Group, Inc. (SKWD)

NASDAQ: SKWD · Real-Time Price · USD

54.82

-1.09 (-1.95%)

At close: Sep 23, 2026, 4:00 PM EDT

54.84

+0.02 (0.04%)

After-hours: Sep 23, 2026, 4:15 PM EDT

Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	55.46	56.06	54.76	54.89	-	-1.82%	205,112
Sep 22, 2026	57.17	57.17	55.19	55.91	55.91	-0.68%	419,959
Sep 21, 2026	56.35	57.09	56.17	56.30	56.30	-0.03%	267,492
Sep 18, 2026	56.19	56.47	55.16	56.31	56.31	-0.51%	887,702
Sep 17, 2026	57.48	57.63	56.50	56.60	56.60	-1.19%	237,853
Sep 16, 2026	57.31	58.05	56.62	57.28	57.28	-0.94%	349,016
Sep 15, 2026	57.98	58.22	57.15	57.83	57.83	-0.90%	314,967
Sep 14, 2026	57.57	58.59	57.38	58.35	58.35	2.84%	361,013
Sep 11, 2026	57.13	57.41	55.75	56.74	56.74	0.78%	310,159
Sep 10, 2026	56.90	57.34	55.70	56.30	56.30	-0.09%	337,619
Sep 9, 2026	56.23	56.38	55.39	56.35	56.35	-0.32%	248,574
Sep 8, 2026	56.62	57.29	55.49	56.53	56.53	-1.41%	263,508
Sep 4, 2026	57.04	57.80	56.66	57.34	57.34	-1.29%	350,021
Sep 3, 2026	57.19	58.45	56.78	58.09	58.09	3.14%	715,419
Sep 2, 2026	57.40	58.02	56.21	56.32	56.32	-1.92%	764,690
Sep 1, 2026	57.59	58.09	56.96	57.42	57.42	0.02%	406,451
Aug 31, 2026	57.82	58.20	57.17	57.41	57.41	-1.51%	301,720
Aug 28, 2026	57.84	59.02	57.84	58.29	58.29	1.11%	294,379
Aug 27, 2026	57.76	58.45	56.73	57.65	57.65	-0.67%	369,952
Aug 26, 2026	57.59	58.39	57.30	58.04	58.04	1.11%	316,845
Aug 25, 2026	58.09	58.89	57.16	57.40	57.40	-0.90%	239,089
Aug 24, 2026	56.90	58.70	56.68	57.92	57.92	1.81%	369,970
Aug 21, 2026	56.04	57.30	55.67	56.89	56.89	1.84%	523,196
Aug 20, 2026	54.91	56.46	54.02	55.86	55.86	-0.96%	598,417
Aug 19, 2026	58.44	59.06	56.33	56.40	56.40	-3.49%	319,376
Aug 18, 2026	58.40	59.50	57.88	58.44	58.44	1.51%	377,489
Aug 17, 2026	59.71	60.07	57.34	57.57	57.57	-3.73%	579,391
Aug 14, 2026	59.18	61.41	58.64	59.80	59.80	1.39%	381,044
Aug 13, 2026	60.13	60.80	58.76	58.98	58.98	-1.91%	1,253,187
Aug 12, 2026	60.84	61.21	58.86	60.13	60.13	-2.48%	555,000
Aug 11, 2026	61.80	62.77	61.00	61.66	61.66	-0.55%	423,386
Aug 10, 2026	64.20	64.47	61.78	62.00	62.00	-2.62%	569,521
Aug 7, 2026	65.15	65.63	63.41	63.67	63.67	-2.99%	435,590
Aug 6, 2026	63.03	65.69	62.78	65.63	65.63	4.11%	681,055
Aug 5, 2026	63.00	63.69	61.06	63.04	63.04	2.39%	572,054
Aug 4, 2026	60.74	61.77	59.95	61.57	61.57	1.15%	433,446
Aug 3, 2026	60.37	61.67	60.12	60.87	60.87	1.53%	354,659
Jul 31, 2026	60.10	60.30	59.00	59.95	59.95	0.13%	440,894
Jul 30, 2026	62.25	62.25	59.13	59.87	59.87	-4.24%	373,931
Jul 29, 2026	62.36	63.00	61.51	62.52	62.52	-0.40%	455,501
Jul 28, 2026	62.20	63.96	61.82	62.77	62.77	2.15%	675,319
Jul 27, 2026	60.83	62.28	60.83	61.45	61.45	1.64%	294,003
Jul 24, 2026	59.06	60.57	58.94	60.46	60.46	3.09%	332,894
Jul 23, 2026	57.20	58.80	56.77	58.65	58.65	1.24%	292,086
Jul 22, 2026	59.50	60.22	57.26	57.93	57.93	-3.63%	530,795
Jul 21, 2026	60.50	61.17	59.55	60.11	60.11	-0.99%	319,377
Jul 20, 2026	59.31	61.17	58.65	60.71	60.71	2.53%	577,400
Jul 17, 2026	58.57	60.70	58.57	59.21	59.21	1.27%	734,951
Jul 16, 2026	58.10	59.71	57.63	58.47	58.47	2.81%	670,508
Jul 15, 2026	58.33	58.33	56.13	56.87	56.87	-2.55%	664,649